Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpco Hldg Corp (OP: GRAMF )

0.1587 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.910 3.910 3.490 3.510 175,764 -0.18(-4.88%)
Aug 30, 2021 3.760 3.760 3.580 3.690 192,092 -0.01(-0.32%)
Aug 27, 2021 3.730 3.802 3.700 3.702 147,454 -0.01(-0.22%)
Aug 26, 2021 3.800 3.850 3.650 3.710 59,092 -0.09(-2.37%)
Aug 25, 2021 3.735 3.900 3.700 3.800 278,052 -0.04(-1.04%)
Aug 24, 2021 4.010 4.010 3.750 3.840 268,074 -0.12(-3.03%)
Aug 23, 2021 3.770 4.000 3.770 3.960 168,598 +0.19(+5.04%)
Aug 20, 2021 3.760 4.088 3.750 3.770 147,199 -0.05(-1.31%)
Aug 19, 2021 3.800 4.120 3.800 3.820 164,593 -0.12(-3.05%)
Aug 18, 2021 3.950 4.050 3.890 3.940 342,510 +0.01(+0.25%)
Aug 17, 2021 4.040 4.200 3.840 3.930 212,460 +0.03(+0.73%)
Aug 16, 2021 3.950 4.070 3.804 3.901 136,335 +0.06(+1.60%)
Aug 13, 2021 4.250 4.250 3.800 3.840 218,090 -0.23(-5.65%)
Aug 12, 2021 4.150 4.275 3.990 4.070 158,075 -0.07(-1.71%)
Aug 11, 2021 4.153 4.210 4.020 4.141 203,537 +0.04(+1.00%)
Aug 10, 2021 4.150 4.250 4.000 4.100 123,088 -0.05(-1.20%)
Aug 09, 2021 4.150 4.350 4.140 4.150 324,278 +0.01(+0.24%)
Aug 06, 2021 4.330 4.350 4.110 4.140 141,439 -0.18(-4.06%)
Aug 05, 2021 4.409 4.450 4.199 4.315 89,620 -0.02(-0.58%)
Aug 04, 2021 4.160 4.560 4.160 4.340 178,751 +0.15(+3.58%)
Aug 03, 2021 4.290 4.290 4.100 4.190 123,145 -0.11(-2.56%)
Aug 02, 2021 3.950 4.470 3.950 4.300 168,956 +0.33(+8.31%)
Jul 30, 2021 4.045 4.200 3.959 3.970 207,653 -0.12(-2.93%)
Jul 29, 2021 4.425 4.425 4.070 4.090 116,996 -0.12(-2.82%)
Jul 28, 2021 3.990 4.370 3.990 4.208 139,485 +0.19(+4.69%)
Jul 27, 2021 4.350 4.525 3.990 4.020 232,512 -0.28(-6.51%)
Jul 26, 2021 4.470 4.510 4.220 4.300 107,350 -0.18(-4.08%)
Jul 23, 2021 4.200 4.490 4.160 4.483 166,957 +0.14(+3.29%)
Jul 22, 2021 4.600 4.600 4.248 4.340 75,627 -0.16(-3.56%)
Jul 21, 2021 4.250 4.640 4.250 4.500 82,066 +0.09(+2.04%)
Jul 20, 2021 4.510 4.750 4.292 4.410 109,692 -0.09(-2.00%)
Jul 19, 2021 4.850 5.060 4.360 4.500 169,790 -0.27(-5.66%)
Jul 16, 2021 5.000 5.000 4.700 4.770 198,656 -0.23(-4.60%)
Jul 15, 2021 5.000 5.040 4.860 5.000 109,099 -0.02(-0.40%)
Jul 14, 2021 4.980 5.500 4.900 5.020 195,200 +0.16(+3.29%)
Jul 13, 2021 5.300 5.790 4.860 4.860 198,687 -0.67(-12.12%)
Jul 12, 2021 5.270 5.600 5.250 5.530 72,951 +0.18(+3.36%)
Jul 09, 2021 5.310 5.350 5.260 5.350 92,105 -0.05(-0.93%)
Jul 08, 2021 5.100 5.600 5.100 5.400 128,232 +0.15(+2.86%)
Jul 07, 2021 5.630 5.630 5.200 5.250 125,358 -0.25(-4.55%)
Jul 06, 2021 5.410 5.590 5.400 5.500 110,696 +0.05(+0.92%)
Jul 02, 2021 5.600 5.600 5.430 5.450 63,106 -0.10(-1.80%)
Jul 01, 2021 5.670 5.690 5.460 5.550 46,748 -0.03(-0.54%)
Jun 30, 2021 5.600 5.600 5.495 5.580 132,232 +0.01(+0.18%)
Jun 29, 2021 5.980 6.000 5.560 5.570 72,153 -0.27(-4.57%)
Jun 28, 2021 5.730 5.990 5.640 5.837 181,212 +0.11(+1.87%)
Jun 25, 2021 5.600 5.820 5.450 5.730 159,110 +0.13(+2.32%)
Jun 24, 2021 5.800 5.800 5.250 5.600 143,414 +0.15(+2.75%)
Jun 23, 2021 5.985 5.985 5.360 5.450 107,110 +0.06(+1.11%)
Jun 22, 2021 5.400 5.570 5.150 5.390 132,485 +0.04(+0.84%)
Jun 21, 2021 5.380 5.550 5.380 5.345 178,869 -0.05(-0.84%)
Jun 18, 2021 5.371 5.665 5.230 5.390 186,280 -0.03(-0.55%)
Jun 17, 2021 5.600 5.730 5.260 5.420 194,034 -0.08(-1.45%)
Jun 16, 2021 5.600 5.730 5.498 5.500 116,847 -0.10(-1.81%)
Jun 15, 2021 5.750 5.800 5.471 5.601 206,444 -0.15(-2.58%)
Jun 14, 2021 6.010 6.225 5.700 5.750 165,118 -0.15(-2.54%)
Jun 11, 2021 5.950 6.000 5.820 5.900 199,784 -0.05(-0.84%)
Jun 10, 2021 6.105 6.110 5.902 5.950 228,062 -0.10(-1.73%)
Jun 09, 2021 6.120 6.260 6.020 6.055 136,926 -0.17(-2.65%)
Jun 08, 2021 6.550 6.550 6.110 6.220 192,399 -0.04(-0.56%)
Jun 07, 2021 6.230 6.600 6.090 6.255 210,616 +0.04(+0.72%)
Jun 04, 2021 6.030 6.400 6.030 6.210 66,047 -0.07(-1.11%)
Jun 03, 2021 6.070 6.280 6.010 6.280 258,445 +0.14(+2.26%)
Jun 02, 2021 6.300 6.320 5.998 6.141 143,654 -0.01(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.